Perfumania Holdings, Inc Historical Stock Prices

PERF 
$5.41
*  
0.02
0.37%
Get PERF Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading PERF now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.45  5.41  5.41  5.41 1,079
03/30/2015 5.41 5.41 5.41 5.41 1,079
03/27/2015 5.3901 5.3901 5.39 5.39 373
03/26/2015 5.39 5.39 5.38 5.38 1,514
03/25/2015 5.4 5.4 5.39 5.39 1,954
03/24/2015 5.4 5.4 5.4 5.4 2,708
03/23/2015 5.42 5.43 5.41 5.41 768
03/20/2015 5.44 5.468 5.42 5.42 2,332
03/19/2015 5.64 5.64 5.42 5.42 6,132
03/18/2015 5.45 5.45 5.45 5.45 00
03/17/2015 5.45 5.45 5.45 5.45 219
03/16/2015 5.44 5.44 5.44 5.44 302
03/13/2015 5.4515 5.4515 5.42 5.42 2,390
03/12/2015 5.42 5.42 5.42 5.42 00
03/11/2015 5.68 5.68 5.42 5.42 647
03/10/2015 5.4 5.4 5.4 5.4 00
03/09/2015 5.41 5.41 5.4 5.4 2,652
03/06/2015 5.41 5.41 5.41 5.41 00
03/05/2015 5.44 5.455 5.41 5.41 9,470
03/04/2015 5.41 5.41 5.41 5.41 00
03/03/2015 5.41 5.41 5.41 5.41 262
03/02/2015 5.47 5.48 5.41 5.41 12,323
02/27/2015 5.48 5.48 5.48 5.48 00
02/26/2015 5.54 5.54 5.48 5.48 1,101
02/25/2015 5.5951 5.5951 5.5951 5.5951 00
02/24/2015 5.5951 5.5951 5.5951 5.5951 00
02/23/2015 5.5101 5.5951 5.5101 5.5951 1,116
02/20/2015 5.63 5.63 5.63 5.63 00
02/19/2015 5.63 5.63 5.63 5.63 00
02/18/2015 5.99 5.99 5.63 5.63 1,208
02/17/2015 5.51 5.51 5.51 5.51 1,456
02/13/2015 5.48 5.48 5.48 5.48 00
02/12/2015 5.58 5.58 5.48 5.48 15,985
02/11/2015 5.56 5.56 5.56 5.56 00
02/10/2015 5.55 5.6 5.55 5.56 4,145
02/09/2015 5.51 5.51 5.51 5.51 348
02/06/2015 5.52 5.52 5.51 5.51 584
02/05/2015 5.53 5.53 5.53 5.53 213
02/04/2015 5.51 5.51 5.51 5.51 00
02/03/2015 5.51 5.51 5.51 5.51 1,404
02/02/2015 5.65 5.7 5.55 5.55 1,052
01/30/2015 5.7485 5.7485 5.7485 5.7485 00
01/29/2015 5.7485 5.7485 5.7485 5.7485 00
01/28/2015 5.55 5.7485 5.55 5.7485 2,228
01/27/2015 5.57 5.6 5.551 5.6 721
01/26/2015 5.55 5.93 5.55 5.75 1,883
01/23/2015 5.6 5.6 5.6 5.6 00
01/22/2015 5.6 5.6 5.6 5.6 110
01/21/2015 5.91 5.91 5.54 5.6 20,648
01/20/2015 5.86 5.87 5.79 5.8284 13,659
01/16/2015 5.901 5.91 5.901 5.91 1,452
01/15/2015 5.98 5.98 5.98 5.98 00
01/14/2015 5.9 5.98 5.9 5.98 1,498
01/13/2015 5.911 5.911 5.911 5.911 694
01/12/2015 5.95 6.03 5.95 6.03 1,604
01/09/2015 5.95 5.98 5.9 5.92 5,839
01/08/2015 6.03 6.03 5.9 5.98 7,710
01/07/2015 5.995 6 5.9 5.91 4,266
01/06/2015 6.02 6.02 5.98 6 2,411
01/05/2015 6.28 6.28 5.974 6 9,912
01/02/2015 6.09 6.35 5.98 6.35 1,100
12/31/2014 6.09 6.12 5.96 6 12,370
12/30/2014 6.01 6.0848 5.98 6.03 21,194
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?